CTCP Hóa Chất Hưng Phát Hà Bắc (hph)

10.50
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		0 0% 1,600 0 0
10.50
10.50
10.50
2 tháng
(2026-01-15) 		0 0% 1,600 0 0
10.50
10.50
10.50
3 tháng
(2025-12-16) 		-2.10 -16.67% 4,600 0 0
10.50
12.60
10.50
6 tháng
(2025-09-17) 		-2.10 -16.67% 5,500 0 0
10.50
12.60
10.50
12 tháng
(2025-03-21) 		-3.50 -25% 15,600 0 0
10.50
14
10.50
24 tháng
(2024-03-26) 		1.30 14.13% 58,608 0 0
8
20.70
10.50
36 tháng
(2023-04-03) 		-5.47 -34.25% 75,955 0 0
8
20.70
10.50
60 tháng
(2021-04-12) 		5.88 127.38% 590,618 -900 -0.0
4.62
20.70
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2022
16.35
 4,300 17.03 17.03 16.35 0 0 0
09/03/2022
14.62
 11,900 12.60 17.03 12.60 0 0 0
08/03/2022
14.82
 0 14.82 14.82 14.82 0 0 0
07/03/2022
14.82
 0 14.82 14.82 14.82 0 0 0
04/03/2022
14.62
 2,377 14.91 14.91 14.62 0 0 0
03/03/2022
14.82
 777 14.82 14.82 14.82 0 0 0
02/03/2022
15.97
 0 15.97 15.97 15.97 0 0 0
01/03/2022
15.39
 6,100 13.47 16.07 13.47 0 0 0
28/02/2022
13.76
 200 14.24 14.24 13.76 0 0 0
25/02/2022
12.41
 1,000 12.41 12.41 12.41 0 0 0
24/02/2022
12.41
 622 12.41 12.41 12.41 0 0 0
23/02/2022
11.83
 1,400 11.64 11.83 11.64 0 0 0
22/02/2022
11.64
 3,000 11.35 11.64 11.35 0 0 0
21/02/2022
11.45
 200 11.45 11.45 11.45 0 0 0
18/02/2022
11.45
 4,680 12.51 12.51 11.45 0 0 0
17/02/2022
11.16
 400 11.16 11.16 11.16 0 0 0
16/02/2022
11.16
 700 10.97 11.16 10.97 0 0 0
15/02/2022
10.87
 0 10.87 10.87 10.87 0 0 0
14/02/2022
10.87
 200 10.87 10.87 10.87 0 0 0
11/02/2022
10.87
 5,626 9.72 10.87 9.72 0 0 0
10/02/2022
11.16
 5,500 8.27 11.16 8.27 0 0 0
09/02/2022
9.72
 400 9.72 9.72 9.72 0 0 0
08/02/2022
9.62
 700 10.20 10.20 9.62 0 0 0
07/02/2022
10.58
 3,135 9.62 10.58 9.62 0 0 0
28/01/2022
9.62
 1,100 9.62 9.62 9.62 0 0 0
27/01/2022
11.16
 600 11.16 11.16 11.16 0 0 0
26/01/2022
11.16
 0 11.16 11.16 11.16 0 0 0
25/01/2022
11.16
 0 11.16 11.16 11.16 0 0 0
24/01/2022
11.16
 0 11.16 11.16 11.16 0 0 0
21/01/2022
11.16
 0 11.16 11.16 11.16 0 0 0
20/01/2022
11.16
 0 11.16 11.16 11.16 0 0 0
19/01/2022
11.16
 0 11.16 11.16 11.16 0 0 0
18/01/2022
11.16
 0 11.16 11.16 11.16 0 0 0
17/01/2022
11.16
 736 11.16 11.16 11.16 0 0 0
14/01/2022
11.35
 0 11.35 11.35 11.35 0 0 0
13/01/2022
11.35
 0 11.35 11.35 11.35 0 0 0
12/01/2022
11.35
 900 11.35 11.35 11.35 0 0 0
11/01/2022
11.45
 100 11.45 11.45 11.45 0 0 0
10/01/2022
11.54
 957 11.35 11.54 11.35 0 0 0
07/01/2022
11.54
 4,811 12.41 12.41 11.35 0 0 0
06/01/2022
11.35
 5,255 11.35 11.35 11.35 0 0 0
05/01/2022
11.35
 3,980 11.35 11.35 11.35 0 0 0
04/01/2022
11.35
 0 11.35 11.35 11.35 0 0 0
31/12/2021
11.54
 4,800 11.06 11.54 11.06 0 0 0
30/12/2021
10.97
 11,700 11.06 11.06 10.97 0 0 0
29/12/2021
11.45
 5,500 10.49 11.45 10.49 0 0 0
28/12/2021
10.29
 0 10.29 10.29 10.29 0 0 0
27/12/2021
10.29
 0 10.29 10.29 10.29 0 0 0
24/12/2021
10.29
 1,000 10.29 10.29 10.29 0 0 0
23/12/2021
10.10
 100 10.10 10.10 10.10 0 0 0
22/12/2021
10.20
 1,100 10.20 10.20 10.20 0 0 0
21/12/2021
10.29
 4,100 10.39 10.39 10.29 0 0 0
20/12/2021
10.20
 80 10.20 10.20 10.20 0 0 0
17/12/2021
10.58
 600 9.24 10.58 9.24 0 0 0
16/12/2021
10.58
 2,300 10.58 10.58 10.58 0 0 0
15/12/2021
10.77
 1,000 10.77 10.77 10.77 0 0 0
14/12/2021
10.58
 1,000 10.58 10.58 10.58 0 0 0
13/12/2021
10.77
 0 10.77 10.77 10.77 0 0 0
10/12/2021
10.77
 1,800 10.77 10.77 10.77 0 0 0
09/12/2021
11.54
 100 11.54 11.54 11.54 0 0 0
08/12/2021
10.68
 2,900 10.77 10.77 10.68 0 0 0
07/12/2021
10.58
 1,300 10.77 10.77 10.58 0 0 0
06/12/2021
11.06
 1,800 11.16 11.16 11.06 0 0 0
03/12/2021
11.16
 4,900 10.87 11.16 10.87 0 0 0
02/12/2021
11.16
 2,300 11.06 11.16 11.06 0 0 0
01/12/2021
11.16
 2,212 11.16 11.16 11.16 0 0 0
30/11/2021
11.16
 3,500 10.77 12.03 10.77 0 0 0
29/11/2021
11.54
 3,600 10.68 11.54 10.58 0 0 0
26/11/2021
11.54
 4,599 11.54 13.37 11.45 0 0 0
25/11/2021
13.47
 1,300 12.79 13.56 12.79 0 0 0
24/11/2021
12.79
 6,600 11.06 12.79 11.06 0 0 0
23/11/2021
11.06
 800 12.03 12.03 10.87 0 0 0
22/11/2021
12.41
 7,200 13.47 13.47 12.41 0 200 -0.0
19/11/2021
13.47
 1,500 15.01 15.01 13.47 0 0 0
18/11/2021
15.01
 19,100 14.72 15.01 14.72 0 0 0
17/11/2021
13.08
 10,200 12.79 13.08 12.79 0 0 0
16/11/2021
11.45
 2,200 11.45 11.45 11.45 200 0 0.0
15/11/2021
10.01
 5,400 10.01 10.01 10.01 0 0 0
12/11/2021
8.85
 8,200 7.89 8.85 7.89 0 0 0
11/11/2021
7.70
 0 7.70 7.70 7.70 0 0 0
10/11/2021
7.70
 1,001 7.70 7.70 7.70 0 0 0
09/11/2021
7.70
 1,500 7.70 7.70 7.70 1,500 0 0.0
08/11/2021
7.79
 100 7.79 7.79 7.79 0 0 0
05/11/2021
6.83
 0 6.83 6.83 6.83 0 0 0
04/11/2021
6.73
 4,500 6.93 6.93 6.73 0 0 0
03/11/2021
6.93
 1,500 6.93 6.93 6.93 0 0 0
02/11/2021
7.41
 1,620 6.73 7.50 6.73 400 0 0.0
01/11/2021
7.70
 0 7.70 7.70 7.70 0 0 0
29/10/2021
7.70
 0 7.70 7.70 7.70 0 0 0
28/10/2021
7.70
 100 7.70 7.70 7.70 0 0 0
27/10/2021
7.70
 100 7.70 7.70 7.70 0 0 0
26/10/2021
7.70
 200 7.70 7.70 7.70 0 0 0
25/10/2021
7.12
 100 7.12 7.12 7.12 0 0 0
22/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
21/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
20/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
19/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
18/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
15/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
14/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |